交易日报

历史数据查询：

2007 2006 2005 2004 2003 2002 2001 2000 1 2 3 4 5 6 7 8 9 10 11 12

日期	开盘价	收盘价	最高	最低	成交量 ( 手 )	成交金额 ( 万 )	涨跌幅 ( ％)	换手率 ( ％)	最近50日 日均换手率	最近一年 日均换手率	52周 最高	52周 最低	当前 市盈率	当前 市净率
2008-8-21	10.51	11.27	11.91	10.44	88480.91	9,771.44	3.78	4.48	2.67%	2.91%	25.3	7.78	20.30	2.17
2008-8-20	10.55	10.86	11.05	10	83080.66	8,823.81	7.42	4.57	2.46%	2.83%	25.3	7.78	19.56	2.09
2008-8-19	9.1	10.11	10.11	8.92	77122.98	7,546.85	10.01	4.59	2.27%	2.76%	25.3	7.78	18.21	1.95
2008-8-18	8.28	9.19	9.19	8.28	45197.14	4,028.33	10.06	2.91	2.1%	2.7%	25.3	7.78	16.55	1.77
2008-8-15	8.49	8.35	8.63	8.18	13824.62	1,166.66	-2.57	1.01	2.02%	2.67%	25.3	7.78	15.04	1.61
2008-8-14	8.45	8.57	8.75	8.4	18386.84	1,578.63	-3.60	1.34	2.02%	2.66%	25.3	7.78	15.43	1.65
2008-8-13	8.98	8.89	9.1	8.52	36114.38	3,186.55	3.86	2.66	2%	2.64%	25.3	7.78	16.01	1.71
2008-8-12	8.05	8.56	8.56	8.05	11728.77	996.38	10.03	0.90	1.92%	2.61%	25.3	7.78	15.42	1.65
2008-8-11	8.46	7.78	8.9	7.75	9551.77	763.08	-9.64	0.73	1.94%	2.62%	25.3	7.78	14.01	1.50
2008-8-8	9.48	8.61	9.55	8.6	9414.4	848.63	-9.84	0.70	1.98%	2.63%	25.3	8.61	15.51	1.66
2008-8-7	9.46	9.55	9.55	9.2	9732.13	912.90	1.60	0.70	2.03%	2.64%	25.3	8.99	17.20	1.84
2008-8-6	9.55	9.4	9.65	9.19	10106.75	947.02	-0.42	0.72	2.07%	2.65%	25.3	8.99	16.93	1.81
2008-8-5	10.05	9.44	10.2	9.42	14880.25	1,445.75	-6.16	1.03	2.12%	2.66%	25.3	8.99	17.00	1.82
2008-8-4	10.39	10.06	10.53	10.04	12588.49	1,294.35	-4.19	0.86	2.16%	2.66%	25.3	8.99	18.12	1.94
2008-8-1	10.3	10.5	10.6	10.06	30287.23	3,126.57	-1.32	1.96	2.28%	2.66%	25.3	8.99	18.91	2.02